Deutsche Märkte öffnen in 5 Stunden 41 Minuten

The Goldman Sachs Group, Inc. (GS)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
457,17-2,64 (-0,57%)
Börsenschluss: 04:00PM EDT
456,51 -0,66 (-0,14%)
Nachbörse: 07:58PM EDT
In the money
Anzeigen:ListeStellage
Strike:470.00
Callsfür31. Mai 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GS240531C004700002024-05-29 3:39PM EDT2024-05-310.120.050.18-0.18-60.00%2422,02023.19%
GS240607C004700002024-05-29 3:28PM EDT2024-06-071.230.981.23-0.41-25.00%6620118.52%
GS240614C004700002024-05-29 2:57PM EDT2024-06-142.622.342.69-0.56-17.61%145619.12%
GS240621C004700002024-05-29 3:25PM EDT2024-06-213.633.403.75-0.47-11.46%431,61118.74%
GS240628C004700002024-05-29 2:59PM EDT2024-06-285.074.505.25-1.22-19.40%256719.68%
GS240705C004700002024-05-29 12:37PM EDT2024-07-056.205.506.45-1.75-22.01%5619.99%
GS240719C004700002024-05-29 1:11PM EDT2024-07-1910.089.3511.25-1.77-14.94%5051924.45%
GS240816C004700002024-05-29 1:01PM EDT2024-08-1613.2513.2515.00-1.55-10.47%1822524.17%
GS240920C004700002024-05-29 12:11PM EDT2024-09-2016.4015.2018.60-3.15-16.11%336323.70%
GS241018C004700002024-05-28 12:54PM EDT2024-10-1824.1320.9021.600.00-514523.89%
GS241115C004700002024-05-29 1:25PM EDT2024-11-1525.3023.3025.80-1.70-6.30%313625.22%
GS241220C004700002024-05-28 1:02PM EDT2024-12-2030.5527.4029.900.00-16325.97%
GS250117C004700002024-05-28 1:02PM EDT2025-01-1733.9030.7531.850.00-136825.70%
GS250321C004700002024-05-29 9:35AM EDT2025-03-2133.9834.4038.75-6.79-16.65%13927.00%
GS250620C004700002024-05-23 11:05AM EDT2025-06-2046.3042.8046.800.00-222227.90%
GS251219C004700002024-04-19 11:36AM EDT2025-12-1932.2762.2565.200.00-42931.12%
GS260116C004700002024-05-28 1:21PM EDT2026-01-1660.6354.6560.550.00-174228.37%
GS261218C004700002024-05-28 1:21PM EDT2026-12-1875.6169.0077.800.00-21928.66%
Putsfür31. Mai 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GS240531P004700002024-05-29 2:57PM EDT2024-05-3115.7511.1017.75+5.15+48.58%2920773.50%
GS240607P004700002024-05-29 2:17PM EDT2024-06-0715.8014.1517.65+1.64+11.58%495034.26%
GS240614P004700002024-05-29 9:31AM EDT2024-06-1420.0015.5017.85+5.45+37.46%53126.28%
GS240621P004700002024-05-29 1:08PM EDT2024-06-2118.3515.9018.35+2.35+14.69%2427623.14%
GS240628P004700002024-05-24 10:44AM EDT2024-06-2814.5016.5519.600.00-14522.87%
GS240719P004700002024-05-29 11:24AM EDT2024-07-1923.1821.0022.60+3.28+16.48%1015722.20%
GS240816P004700002024-05-28 11:32AM EDT2024-08-1620.7023.1525.000.00-313220.77%
GS240920P004700002024-05-29 9:32AM EDT2024-09-2029.9327.2028.35+4.73+18.77%119520.65%
GS241018P004700002024-05-29 9:33AM EDT2024-10-1832.3828.4531.05+5.88+22.19%15120.91%
GS241115P004700002024-05-24 3:17PM EDT2024-11-1530.6031.0033.400.00-33421.02%
GS241220P004700002024-05-29 3:46PM EDT2024-12-2034.8534.7035.90+4.25+13.89%81120.98%
GS250117P004700002024-05-29 3:09PM EDT2025-01-1737.5035.4538.05+2.45+6.99%14832221.16%
GS250321P004700002024-05-22 3:49PM EDT2025-03-2139.4540.2542.450.00-41021.47%
GS250620P004700002024-05-22 2:32PM EDT2025-06-2044.8043.7046.900.00-56221.15%
GS260116P004700002024-05-17 3:51PM EDT2026-01-1651.0051.6056.050.00-1220.96%
GS261218P004700002024-05-20 12:38PM EDT2026-12-1857.7059.0065.550.00-4420.03%